Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | HKD | 9.1 | 9.61 | 9.06 | 9.55 | 9.55 | +0.2 (+2.14%) | 145,400 |
7 Sep 2022 | HKD | 8.94 | 9.63 | 8.94 | 9.35 | 9.35 | -0.22 (-2.30%) | 215,432 |
6 Sep 2022 | HKD | 9.5 | 9.71 | 9.4 | 9.57 | 9.57 | +0.07 (+0.74%) | 71,800 |
5 Sep 2022 | HKD | 9.5 | 9.83 | 9.5 | 9.5 | 9.5 | -0.41 (-4.14%) | 275,600 |
2 Sep 2022 | HKD | 9.77 | 10 | 9.77 | 9.91 | 9.91 | +0.09 (+0.92%) | 49,400 |
1 Sep 2022 | HKD | 9.82 | 10.02 | 9.8 | 9.82 | 9.82 | 0.0 (0.0%) | 54,000 |
31 Aug 2022 | HKD | 9.55 | 9.86 | 9.51 | 9.82 | 9.82 | +0.15 (+1.55%) | 46,800 |
30 Aug 2022 | HKD | 9.73 | 10.18 | 9.4 | 9.67 | 9.67 | -0.11 (-1.12%) | 99,200 |
29 Aug 2022 | HKD | 9.72 | 9.86 | 9.66 | 9.78 | 9.78 | -0.05 (-0.51%) | 51,400 |
26 Aug 2022 | HKD | 9.78 | 9.98 | 9.78 | 9.83 | 9.83 | +0.05 (+0.51%) | 50,800 |
25 Aug 2022 | HKD | 9.7 | 9.86 | 9.66 | 9.78 | 9.78 | -0.01 (-0.10%) | 74,600 |
24 Aug 2022 | HKD | 9.79 | 9.92 | 9.68 | 9.79 | 9.79 | +0.01 (+0.10%) | 156,000 |
23 Aug 2022 | HKD | 10.52 | 10.52 | 9.78 | 9.78 | 9.78 | -0.78 (-7.39%) | 251,000 |
22 Aug 2022 | HKD | 10.66 | 10.84 | 10.56 | 10.56 | 10.56 | -0.24 (-2.22%) | 99,400 |
19 Aug 2022 | HKD | 10.8 | 11.14 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 140,400 |
18 Aug 2022 | HKD | 10.84 | 10.98 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 72,132 |
17 Aug 2022 | HKD | 10.76 | 10.9 | 10.72 | 10.9 | 10.9 | +0.06 (+0.55%) | 86,600 |
16 Aug 2022 | HKD | 11 | 11.06 | 10.78 | 10.84 | 10.84 | +0.02 (+0.18%) | 122,200 |
15 Aug 2022 | HKD | 10.88 | 10.88 | 10.5 | 10.82 | 10.82 | -0.06 (-0.55%) | 120,935 |
12 Aug 2022 | HKD | 11 | 11.1 | 10.68 | 10.88 | 10.88 | +0.06 (+0.55%) | 104,610 |
11 Aug 2022 | HKD | 10.6 | 10.92 | 10.6 | 10.82 | 10.82 | +0.22 (+2.08%) | 169,400 |
10 Aug 2022 | HKD | 10.72 | 10.78 | 10.28 | 10.6 | 10.6 | -0.14 (-1.30%) | 156,800 |
9 Aug 2022 | HKD | 10.68 | 10.8 | 10.64 | 10.74 | 10.74 | +0.12 (+1.13%) | 25,400 |
8 Aug 2022 | HKD | 10.88 | 11.1 | 10.6 | 10.62 | 10.62 | -0.1 (-0.93%) | 389,400 |
5 Aug 2022 | HKD | 10.38 | 11 | 10.22 | 10.72 | 10.72 | +0.5 (+4.89%) | 244,800 |
4 Aug 2022 | HKD | 10.48 | 10.48 | 10.04 | 10.22 | 10.22 | +0.16 (+1.59%) | 328,600 |
3 Aug 2022 | HKD | 9.9 | 10.34 | 9.9 | 10.06 | 10.06 | +0.04 (+0.40%) | 377,200 |
2 Aug 2022 | HKD | 10.24 | 10.24 | 9.9 | 10.02 | 10.02 | -0.34 (-3.28%) | 2,035,838 |
1 Aug 2022 | HKD | 10.02 | 10.68 | 10.02 | 10.36 | 10.36 | +0.26 (+2.57%) | 150,838 |
29 Jul 2022 | HKD | 10.2 | 10.42 | 10.02 | 10.1 | 10.1 | -0.36 (-3.44%) | 135,000 |